124,830$
2,53%
Echtzeit-Aktienkurs HCI Group Inc.
Bid:
Ask:
Aktienkurse zur HCI Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 123,93 | 124,83 | 121,71 | 124,83 | 2,53% | 139.626,00 |
| 17.01.2025 | 122,16 | 122,86 | 120,40 | 121,75 | 0,29% | 81.621,00 |
| 16.01.2025 | 121,50 | 121,89 | 118,99 | 121,40 | 1,04% | 88.391,00 |
| 15.01.2025 | 120,37 | 120,67 | 118,58 | 120,15 | 2,38% | 99.242,00 |
| 14.01.2025 | 113,38 | 117,39 | 112,62 | 117,36 | 3,72% | 89.002,00 |
| 13.01.2025 | 110,28 | 113,37 | 109,43 | 113,15 | 2,35% | 95.855,00 |
| 10.01.2025 | 111,24 | 113,35 | 109,45 | 110,55 | -3,51% | 228.553,00 |
| 08.01.2025 | 111,84 | 115,99 | 110,65 | 114,57 | 1,46% | 127.758,00 |
| 07.01.2025 | 114,73 | 115,13 | 111,34 | 112,92 | -1,01% | 106.038,00 |
| 06.01.2025 | 109,74 | 114,37 | 108,26 | 114,07 | 3,46% | 158.698,00 |
| 03.01.2025 | 115,51 | 115,97 | 106,89 | 110,25 | -3,69% | 277.674,00 |
| 02.01.2025 | 117,06 | 117,50 | 113,27 | 114,47 | -1,77% | 92.950,00 |
| 31.12.2024 | 115,60 | 117,30 | 112,81 | 116,53 | 1,21% | 128.678,00 |
| 30.12.2024 | 118,53 | 119,73 | 115,14 | 115,14 | -1,94% | 92.265,00 |
| 27.12.2024 | 118,50 | 118,50 | 115,50 | 117,42 | -0,89% | 82.815,00 |
| 26.12.2024 | 117,12 | 120,10 | 116,29 | 118,47 | 0,92% | 109.192,00 |
| 24.12.2024 | 117,32 | 118,44 | 115,18 | 117,39 | 0,98% | 61.594,00 |
| 23.12.2024 | 113,99 | 116,91 | 112,80 | 116,25 | 2,54% | 152.180,00 |
| 20.12.2024 | 107,06 | 115,17 | 107,06 | 113,37 | 1,91% | 184.821,00 |
| 19.12.2024 | 110,58 | 113,14 | 108,02 | 111,25 | 2,06% | 142.086,00 |
| 18.12.2024 | 112,25 | 113,51 | 107,66 | 109,00 | -2,90% | 102.184,00 |
| 17.12.2024 | 112,10 | 113,19 | 110,02 | 112,25 | 0,22% | 82.106,00 |
| 16.12.2024 | 115,50 | 116,18 | 110,83 | 112,00 | -1,96% | 121.432,00 |
| 13.12.2024 | 114,46 | 114,88 | 112,76 | 114,24 | 0,89% | 55.055,00 |
| 12.12.2024 | 113,38 | 114,78 | 112,75 | 113,23 | -0,24% | 65.953,00 |
| 11.12.2024 | 113,35 | 116,00 | 112,59 | 113,50 | -0,43% | 159.566,00 |
| 10.12.2024 | 118,49 | 118,49 | 113,81 | 113,99 | -2,22% | 91.292,00 |
| 09.12.2024 | 116,56 | 119,59 | 116,44 | 116,58 | 0,05% | 83.814,00 |
| 06.12.2024 | 116,61 | 117,74 | 113,41 | 116,52 | -0,07% | 76.833,00 |
| 05.12.2024 | 117,30 | 118,52 | 115,32 | 116,60 | -0,88% | 80.666,00 |
| 04.12.2024 | 118,00 | 122,03 | 117,12 | 117,63 | -1,13% | 146.584,00 |
| 03.12.2024 | 124,61 | 124,61 | 117,77 | 118,98 | -3,85% | 187.826,00 |
| 02.12.2024 | 125,10 | 126,50 | 120,26 | 123,75 | 1,54% | 233.926,00 |
| 29.11.2024 | 122,01 | 124,95 | 120,90 | 121,87 | 4,42% | 95.044,00 |
| 27.11.2024 | 116,49 | 119,19 | 115,92 | 116,71 | 0,60% | 91.190,00 |
| 26.11.2024 | 112,96 | 116,36 | 111,43 | 116,01 | 2,66% | 90.602,00 |
| 25.11.2024 | 112,28 | 114,70 | 108,28 | 113,00 | 1,46% | 129.380,00 |
| 22.11.2024 | 110,66 | 112,48 | 108,85 | 111,37 | 3,12% | 101.109,00 |
| 20.11.2024 | 109,49 | 110,17 | 106,03 | 108,00 | -1,53% | 102.762,00 |
| 19.11.2024 | 108,03 | 110,68 | 106,04 | 109,68 | 1,15% | 160.239,00 |
| 18.11.2024 | 111,94 | 114,36 | 108,43 | 108,43 | -3,17% | 155.450,00 |
| 15.11.2024 | 113,10 | 114,66 | 111,54 | 111,98 | -2,55% | 102.610,00 |
| 14.11.2024 | 113,15 | 116,14 | 111,56 | 114,91 | 2,24% | 187.670,00 |
| 13.11.2024 | 116,56 | 117,15 | 112,39 | 112,39 | -2,84% | 95.264,00 |
| 12.11.2024 | 115,00 | 117,29 | 114,49 | 115,68 | 1,01% | 153.270,00 |
| 11.11.2024 | 120,58 | 121,40 | 112,32 | 114,52 | -3,52% | 192.933,00 |
| 08.11.2024 | 110,77 | 120,89 | 105,00 | 118,70 | 2,80% | 352.911,00 |
| 07.11.2024 | 115,86 | 119,68 | 115,47 | 115,47 | -1,31% | 253.885,00 |
| 06.11.2024 | 119,92 | 122,30 | 115,64 | 117,00 | 1,42% | 147.054,00 |
| 05.11.2024 | 112,81 | 116,22 | 111,34 | 115,36 | 2,73% | 112.114,00 |
| 04.11.2024 | 112,02 | 113,13 | 110,58 | 112,29 | 0,24% | 71.082,00 |
| 01.11.2024 | 114,41 | 114,41 | 111,17 | 112,02 | -1,14% | 116.601,00 |
| 31.10.2024 | 114,98 | 115,17 | 113,17 | 113,31 | -1,63% | 64.891,00 |
| 30.10.2024 | 116,39 | 118,27 | 115,19 | 115,19 | -0,87% | 71.899,00 |
| 29.10.2024 | 116,93 | 117,42 | 115,36 | 116,20 | -0,77% | 59.068,00 |
| 28.10.2024 | 116,59 | 117,81 | 116,00 | 117,10 | 0,98% | 85.445,00 |
| 25.10.2024 | 120,02 | 120,35 | 115,01 | 115,96 | -4,17% | 113.111,00 |
| 24.10.2024 | 114,43 | 124,00 | 114,01 | 121,00 | 6,70% | 217.291,00 |
| 23.10.2024 | 112,30 | 113,55 | 110,63 | 113,40 | 0,97% | 90.879,00 |
| 22.10.2024 | 115,05 | 115,98 | 111,83 | 112,31 | -3,02% | 103.007,00 |
| 21.10.2024 | 116,76 | 117,34 | 112,81 | 115,81 | -3,38% | 183.208,00 |
| 18.10.2024 | 117,00 | 120,22 | 117,00 | 119,86 | 2,65% | 97.206,00 |
| 17.10.2024 | 115,48 | 120,56 | 115,46 | 116,77 | 0,66% | 176.526,00 |
| 16.10.2024 | 116,50 | 119,78 | 114,63 | 116,01 | -0,24% | 149.649,00 |
| 15.10.2024 | 116,71 | 119,35 | 115,75 | 116,29 | 0,31% | 218.233,00 |
| 14.10.2024 | 111,77 | 117,00 | 111,54 | 115,93 | 3,83% | 255.725,00 |
| 11.10.2024 | 111,89 | 113,10 | 109,29 | 111,65 | 0,21% | 147.945,00 |
| 10.10.2024 | 104,29 | 113,46 | 101,80 | 111,42 | 11,85% | 440.574,00 |
| 09.10.2024 | 95,99 | 99,77 | 95,80 | 99,62 | 2,44% | 377.389,00 |
| 08.10.2024 | 95,00 | 99,65 | 91,06 | 97,25 | 1,86% | 536.195,00 |
| 07.10.2024 | 111,79 | 112,50 | 93,02 | 95,47 | -17,26% | 684.215,00 |
| 04.10.2024 | 114,25 | 115,52 | 113,99 | 115,38 | 1,66% | 88.626,00 |
| 03.10.2024 | 111,90 | 113,64 | 111,47 | 113,50 | 0,83% | 101.187,00 |
| 02.10.2024 | 109,24 | 113,29 | 109,14 | 112,57 | 4,81% | 150.396,00 |
| 01.10.2024 | 107,26 | 108,07 | 106,21 | 107,40 | 0,32% | 63.634,00 |
| 30.09.2024 | 107,94 | 107,94 | 105,91 | 107,06 | -0,56% | 75.900,00 |
| 27.09.2024 | 109,23 | 111,13 | 107,65 | 107,66 | -1,15% | 71.196,00 |
| 26.09.2024 | 106,78 | 108,95 | 105,92 | 108,91 | 2,50% | 165.699,00 |
| 25.09.2024 | 107,45 | 109,97 | 106,13 | 106,25 | -1,08% | 98.883,00 |
| 24.09.2024 | 105,95 | 107,60 | 105,34 | 107,41 | 1,37% | 90.316,00 |
| 23.09.2024 | 105,68 | 107,49 | 104,07 | 105,96 | 0,88% | 155.262,00 |
| 20.09.2024 | 106,32 | 106,50 | 104,16 | 105,04 | -0,84% | 472.645,00 |
| 19.09.2024 | 108,38 | 108,38 | 105,67 | 105,93 | -0,81% | 69.561,00 |
| 18.09.2024 | 106,09 | 109,59 | 104,94 | 106,80 | 0,87% | 166.444,00 |
| 17.09.2024 | 103,70 | 106,38 | 103,36 | 105,88 | 2,93% | 136.060,00 |
| 16.09.2024 | 100,72 | 102,97 | 100,72 | 102,87 | 2,57% | 108.384,00 |
| 13.09.2024 | 97,94 | 100,69 | 97,81 | 100,29 | 3,10% | 107.673,00 |
| 12.09.2024 | 95,01 | 97,79 | 94,13 | 97,27 | 2,77% | 77.969,00 |
| 11.09.2024 | 95,00 | 95,50 | 93,82 | 94,65 | -0,97% | 89.494,00 |
| 10.09.2024 | 100,34 | 100,34 | 95,33 | 95,58 | -4,37% | 125.675,00 |
| 09.09.2024 | 98,10 | 100,75 | 97,43 | 99,95 | 1,72% | 193.213,00 |
| 06.09.2024 | 99,50 | 100,38 | 97,53 | 98,26 | -1,28% | 138.574,00 |
| 05.09.2024 | 96,66 | 100,28 | 96,40 | 99,53 | 3,32% | 140.859,00 |
| 04.09.2024 | 95,27 | 96,45 | 94,75 | 96,33 | 1,87% | 89.849,00 |
| 03.09.2024 | 95,20 | 96,43 | 94,46 | 94,56 | -1,33% | 83.165,00 |
| 30.08.2024 | 95,35 | 96,00 | 94,76 | 95,83 | 0,82% | 55.460,00 |
| 29.08.2024 | 94,34 | 95,74 | 93,59 | 95,05 | 1,06% | 49.139,00 |
| 28.08.2024 | 94,42 | 94,71 | 93,60 | 94,05 | -0,90% | 66.527,00 |
| 27.08.2024 | 95,67 | 96,18 | 94,25 | 94,90 | -1,24% | 59.888,00 |
| 26.08.2024 | 95,75 | 97,23 | 95,67 | 96,09 | 1,13% | 124.931,00 |